Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-09-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $10.94 | $10.94 | 96,800 | — | — |
| 2021-12-30 | $10.86 | $10.86 | 89,900 | — | — |
| 2021-12-29 | $10.48 | $10.48 | 68,400 | — | — |
| 2021-12-28 | $10.49 | $10.49 | 63,600 | — | — |
| 2021-12-27 | $10.74 | $10.74 | 83,400 | — | — |
| 2021-12-23 | $10.94 | $10.94 | 414,500 | — | — |
| 2021-12-22 | $10.95 | $10.95 | 77,200 | — | — |
| 2021-12-21 | $10.90 | $10.90 | 180,100 | — | — |
| 2021-12-20 | $10.65 | $10.65 | 106,800 | — | — |
| 2021-12-17 | $11.00 | $11.00 | 177,100 | — | — |
| 2021-12-16 | $10.73 | $10.73 | 139,500 | — | — |
| 2021-12-15 | $10.96 | $10.96 | 423,400 | — | — |
| 2021-12-14 | $10.88 | $10.88 | 43,600 | — | — |
| 2021-12-13 | $11.15 | $11.15 | 68,300 | — | — |
| 2021-12-10 | $10.99 | $10.99 | 74,100 | — | — |
| 2021-12-09 | $11.29 | $11.29 | 200,700 | — | — |
| 2021-12-08 | $11.08 | $11.08 | 103,400 | — | — |
| 2021-12-07 | $10.79 | $10.79 | 79,600 | — | — |
| 2021-12-06 | $9.78 | $9.78 | 174,000 | — | — |
| 2021-12-03 | $10.09 | $10.09 | 158,800 | — | — |
| 2021-12-02 | $10.13 | $10.13 | 104,400 | — | — |
| 2021-12-01 | $10.00 | $10.00 | 145,300 | — | — |
| 2021-11-30 | $10.37 | $10.37 | 706,400 | — | — |
| 2021-11-29 | $9.99 | $9.99 | 146,600 | — | — |
| 2021-11-26 | $10.35 | $10.35 | 49,300 | — | — |
| 2021-11-24 | $10.41 | $10.41 | 94,600 | — | — |
| 2021-11-23 | $9.69 | $9.69 | 142,100 | — | — |
| 2021-11-22 | $9.55 | $9.55 | 310,500 | — | — |
| 2021-11-19 | $11.97 | $11.97 | 167,200 | — | — |
| 2021-11-18 | $11.87 | $11.87 | 377,100 | — | — |
| 2021-11-17 | $13.60 | $13.60 | 375,500 | — | — |
| 2021-11-16 | $13.50 | $13.50 | 239,300 | — | — |
| 2021-11-15 | $13.50 | $13.50 | 235,400 | — | — |
| 2021-11-12 | $13.30 | $13.30 | 278,800 | — | — |
| 2021-11-11 | $12.97 | $12.97 | 742,800 | — | — |
| 2021-11-10 | $12.74 | $12.74 | 70,700 | — | — |
| 2021-11-09 | $12.69 | $12.69 | 52,500 | — | — |
| 2021-11-08 | $12.64 | $12.64 | 86,200 | — | — |
| 2021-11-05 | $12.78 | $12.78 | 66,200 | — | — |
| 2021-11-04 | $12.80 | $12.80 | 30,800 | — | — |
| 2021-11-03 | $12.96 | $12.96 | 48,900 | — | — |
| 2021-11-02 | $12.88 | $12.88 | 35,500 | — | — |
| 2021-11-01 | $12.91 | $12.91 | 116,200 | — | — |
| 2021-10-29 | $12.84 | $12.84 | 207,900 | — | — |
| 2021-10-28 | $13.00 | $13.00 | 403,000 | — | — |
| 2021-10-27 | $12.40 | $12.40 | 78,300 | — | — |
| 2021-10-26 | $12.90 | $12.90 | 263,800 | — | — |
| 2021-10-25 | $12.80 | $12.80 | 87,700 | — | — |
| 2021-10-22 | $13.18 | $13.18 | 66,400 | — | — |
| 2021-10-21 | $13.02 | $13.02 | 25,700 | — | — |
| 2021-10-20 | $12.64 | $12.64 | 47,200 | — | — |
| 2021-10-19 | $12.79 | $12.79 | 54,700 | — | — |
| 2021-10-18 | $13.10 | $13.10 | 55,300 | — | — |
| 2021-10-15 | $14.03 | $14.03 | 33,900 | — | — |
| 2021-10-14 | $14.29 | $14.29 | 69,600 | — | — |
| 2021-10-13 | $13.92 | $13.92 | 59,900 | — | — |
| 2021-10-12 | $13.80 | $13.80 | 61,800 | — | — |
| 2021-10-11 | $13.52 | $13.52 | 42,700 | — | — |
| 2021-10-08 | $14.11 | $14.11 | 84,700 | — | — |
| 2021-10-07 | $13.67 | $13.67 | 86,400 | — | — |
| 2021-10-06 | $13.80 | $13.80 | 44,600 | — | — |
| 2021-10-05 | $13.95 | $13.95 | 142,800 | — | — |
| 2021-10-04 | $13.45 | $13.45 | 91,700 | — | — |
| 2021-10-01 | $13.15 | $13.15 | 66,600 | — | — |
| 2021-09-30 | $12.93 | $12.93 | 580,800 | — | — |
| 2021-09-29 | $12.03 | $12.03 | 59,900 | — | — |
| 2021-09-28 | $12.65 | $12.65 | 164,900 | — | — |
| 2021-09-27 | $13.26 | $13.26 | 196,300 | — | — |
| 2021-09-24 | $13.56 | $13.56 | 80,500 | — | — |
| 2021-09-23 | $14.79 | $14.79 | 185,400 | — | — |
| 2021-09-22 | $15.80 | $15.80 | 79,700 | — | — |
| 2021-09-21 | $14.93 | $14.93 | 228,600 | — | — |
| 2021-09-20 | $16.60 | $16.60 | 306,400 | — | — |
| 2021-09-17 | $17.30 | $17.30 | 3,567,700 | — | — |
| 2021-09-16 | $16.99 | $16.99 | 466,200 | — | — |
| 2021-09-15 | $15.83 | $15.83 | 408,400 | — | — |
| 2021-09-14 | $15.56 | $15.56 | 314,100 | — | — |
| 2021-09-13 | $15.77 | $15.77 | 309,700 | — | — |
| 2021-09-10 | $15.59 | $15.59 | 223,500 | — | — |
| 2021-09-09 | $15.68 | $15.68 | 285,000 | — | — |
| 2021-09-08 | $15.07 | $15.07 | 306,800 | — | — |
| 2021-09-07 | $14.85 | $14.85 | 599,000 | — | — |
| 2021-09-03 | $12.93 | $12.93 | 388,100 | — | — |
| 2021-09-02 | $12.00 | $12.00 | 60,600 | — | — |
| 2021-09-01 | $12.01 | $12.01 | 63,200 | — | — |
| 2021-08-31 | $11.64 | $11.64 | 86,300 | — | — |
| 2021-08-30 | $11.92 | $11.92 | 92,500 | — | — |
| 2021-08-27 | $12.70 | $12.70 | 48,300 | — | — |
| 2021-08-26 | $12.44 | $12.44 | 49,900 | — | — |
| 2021-08-25 | $12.65 | $12.65 | 81,900 | — | — |
| 2021-08-24 | $12.72 | $12.72 | 51,600 | — | — |
| 2021-08-23 | $12.69 | $12.69 | 55,800 | — | — |
| 2021-08-20 | $11.11 | $11.11 | 78,500 | — | — |
| 2021-08-19 | $9.96 | $9.96 | 21,400 | — | — |
| 2021-08-18 | $9.98 | $9.98 | 218,600 | — | — |
| 2021-08-17 | $9.83 | $9.83 | 7,300 | — | — |
| 2021-08-16 | $9.58 | $9.58 | 188,800 | — | — |
| 2021-08-13 | $9.87 | $9.87 | 77,000 | — | — |
| 2021-08-12 | $9.56 | $9.56 | 569,600 | — | — |
| 2021-08-11 | $9.99 | $9.99 | 45,000 | — | — |
| 2021-08-10 | $10.20 | $10.20 | 151,900 | — | — |
| 2021-08-09 | $10.20 | $10.20 | 105,000 | — | — |
| 2021-08-06 | $10.09 | $10.09 | 12,500 | — | — |
| 2021-08-05 | $9.95 | $9.95 | 10,800 | — | — |
| 2021-08-04 | $9.88 | $9.88 | 15,000 | — | — |
| 2021-08-03 | $9.98 | $9.98 | 238,900 | — | — |
| 2021-08-02 | $10.00 | $10.00 | 19,200 | — | — |
| 2021-07-30 | $10.02 | $10.02 | 14,100 | — | — |
| 2021-07-29 | $10.10 | $10.10 | 24,400 | — | — |
| 2021-07-28 | $9.95 | $9.95 | 16,600 | — | — |
| 2021-07-27 | $9.94 | $9.94 | 7,400 | — | — |
| 2021-07-26 | $10.09 | $10.09 | 7,700 | — | — |
| 2021-07-23 | $10.51 | $10.51 | 13,900 | — | — |
| 2021-07-22 | $10.74 | $10.74 | 7,700 | — | — |
| 2021-07-21 | $10.47 | $10.47 | 7,600 | — | — |
| 2021-07-20 | $10.50 | $10.50 | 8,200 | — | — |
| 2021-07-19 | $10.77 | $10.77 | 25,500 | — | — |
| 2021-07-16 | $10.73 | $10.73 | 2,900 | — | — |
| 2021-07-15 | $10.73 | $10.73 | 9,000 | — | — |
| 2021-07-14 | $10.85 | $10.85 | 15,700 | — | — |
| 2021-07-13 | $10.90 | $10.90 | 15,800 | — | — |
| 2021-07-12 | $11.00 | $11.00 | 546,300 | — | — |
| 2021-07-09 | $10.92 | $10.92 | 1,500 | — | — |
| 2021-07-08 | $11.10 | $11.10 | 5,900 | — | — |
| 2021-07-07 | $11.22 | $11.22 | 4,000 | — | — |
| 2021-07-06 | $11.33 | $11.33 | 3,500 | — | — |
| 2021-07-02 | $11.01 | $11.01 | 1,200 | — | — |
| 2021-07-01 | $11.21 | $11.21 | 9,200 | — | — |
| 2021-06-30 | $11.38 | $11.38 | 6,100 | — | — |
| 2021-06-29 | $11.01 | $11.01 | 5,100 | — | — |
| 2021-06-28 | $11.19 | $11.19 | 9,500 | — | — |
| 2021-06-25 | $11.01 | $11.01 | 9,700 | — | — |
| 2021-06-24 | $11.40 | $11.40 | 3,500 | — | — |
| 2021-06-23 | $11.03 | $11.03 | 0 | — | — |
| 2021-06-22 | $11.03 | $11.03 | 1,900 | — | — |
| 2021-06-21 | $11.17 | $11.17 | 600 | — | — |
| 2021-06-18 | $11.12 | $11.12 | 300 | — | — |
| 2021-06-17 | $11.47 | $11.47 | 14,600 | — | — |
| 2021-06-16 | $11.22 | $11.22 | 6,600 | — | — |
| 2021-06-15 | $11.40 | $11.40 | 2,600 | — | — |
| 2021-06-14 | $10.95 | $10.95 | 1,700 | — | — |
| 2021-06-11 | $11.00 | $11.00 | 12,100 | — | — |
| 2021-06-10 | $11.03 | $11.03 | 800 | — | — |
| 2021-06-09 | $11.03 | $11.03 | 2,500 | — | — |
| 2021-06-08 | $11.00 | $11.00 | 3,800 | — | — |
| 2021-06-07 | $10.90 | $10.90 | 8,900 | — | — |
| 2021-06-04 | $10.95 | $10.95 | 6,700 | — | — |
| 2021-06-03 | $10.98 | $10.98 | 3,100 | — | — |
| 2021-06-02 | $11.00 | $11.00 | 10,300 | — | — |
| 2021-06-01 | $11.03 | $11.03 | 5,100 | — | — |
| 2021-05-28 | $11.20 | $11.20 | 8,900 | — | — |
| 2021-05-27 | $10.95 | $10.95 | 6,500 | — | — |
| 2021-05-26 | $11.17 | $11.17 | 11,300 | — | — |
| 2021-05-25 | $11.19 | $11.19 | 600 | — | — |
| 2021-05-24 | $11.00 | $11.00 | 3,000 | — | — |
| 2021-05-21 | $11.02 | $11.02 | 1,900 | — | — |
| 2021-05-20 | $10.69 | $10.69 | 9,600 | — | — |
| 2021-05-19 | $10.60 | $10.60 | 9,300 | — | — |
| 2021-05-18 | $10.50 | $10.50 | 16,200 | — | — |
| 2021-05-17 | $10.78 | $10.78 | 1,300 | — | — |
| 2021-05-14 | $11.48 | $11.48 | 11,700 | — | — |
| 2021-05-13 | $11.30 | $11.30 | 24,100 | — | — |
| 2021-05-12 | $10.81 | $10.81 | 2,400 | — | — |
| 2021-05-11 | $11.41 | $11.41 | 25,200 | — | — |
| 2021-05-10 | $11.75 | $11.75 | 26,200 | — | — |
| 2021-05-07 | $10.81 | $10.81 | 61,900 | — | — |
| 2021-05-06 | $11.50 | $11.50 | 20,900 | — | — |
| 2021-05-05 | $11.54 | $11.54 | 12,100 | — | — |
| 2021-05-04 | $11.80 | $11.80 | 5,700 | — | — |
| 2021-05-03 | $11.80 | $11.80 | 23,900 | — | — |
| 2021-04-30 | $11.69 | $11.69 | 39,700 | — | — |
| 2021-04-29 | $11.52 | $11.52 | 6,900 | — | — |
| 2021-04-28 | $11.53 | $11.53 | 3,000 | — | — |
| 2021-04-27 | $11.34 | $11.34 | 165,900 | — | — |
| 2021-04-26 | $11.17 | $11.17 | 16,100 | — | — |
| 2021-04-23 | $11.40 | $11.40 | 11,800 | — | — |
| 2021-04-22 | $11.00 | $11.00 | 329,200 | — | — |
| 2021-04-21 | $11.30 | $11.30 | 13,200 | — | — |
| 2021-04-20 | $11.01 | $11.01 | 104,200 | — | — |
| 2021-04-19 | $10.92 | $10.92 | 166,900 | — | — |
| 2021-04-16 | $12.40 | $12.40 | 48,900 | — | — |
| 2021-04-15 | $12.84 | $12.84 | 315,600 | — | — |
| 2021-04-14 | $12.10 | $12.10 | 1,174,800 | — | — |
| 2021-04-13 | $11.21 | $11.21 | 1,600 | — | — |
| 2021-04-12 | $11.01 | $11.01 | 6,000 | — | — |
| 2021-04-09 | $11.25 | $11.25 | 15,000 | — | — |
| 2021-04-08 | $11.35 | $11.35 | 7,900 | — | — |
| 2021-04-07 | $11.30 | $11.30 | 4,000 | — | — |
| 2021-04-06 | $11.40 | $11.40 | 30,800 | — | — |
| 2021-04-05 | $10.99 | $10.99 | 3,200 | — | — |
| 2021-04-01 | $10.98 | $10.98 | 9,000 | — | — |
| 2021-03-31 | $11.12 | $11.12 | 17,300 | — | — |
| 2021-03-30 | $10.60 | $10.60 | 700 | — | — |
| 2021-03-29 | $10.58 | $10.58 | 800 | — | — |
| 2021-03-26 | $10.30 | $10.30 | 3,700 | — | — |
| 2021-03-25 | $10.40 | $10.40 | 20,900 | — | — |
| 2021-03-24 | $10.54 | $10.54 | 18,300 | — | — |
| 2021-03-23 | $10.74 | $10.74 | 4,100 | — | — |
| 2021-03-22 | $11.10 | $11.10 | 2,900 | — | — |
| 2021-03-19 | $10.93 | $10.93 | 0 | — | — |
| 2021-03-18 | $10.93 | $10.93 | 1,600 | — | — |
| 2021-03-17 | $11.15 | $11.15 | 17,300 | — | — |
| 2021-03-16 | $11.00 | $11.00 | 29,400 | — | — |
| 2021-03-15 | $11.11 | $11.11 | 45,600 | — | — |
| 2021-03-12 | $11.20 | $11.20 | 20,200 | — | — |
| 2021-03-11 | $10.75 | $10.75 | 84,300 | — | — |
| 2021-03-10 | $11.26 | $11.26 | 15,500 | — | — |
| 2021-03-09 | $11.29 | $11.29 | 7,000 | — | — |
| 2021-03-08 | $10.88 | $10.88 | 21,200 | — | — |
| 2021-03-05 | $11.12 | $11.12 | 17,600 | — | — |
| 2021-03-04 | $10.88 | $10.88 | 21,100 | — | — |
| 2021-03-03 | $11.37 | $11.37 | 44,100 | — | — |
| 2021-03-02 | $11.74 | $11.74 | 3,400 | — | — |
| 2021-03-01 | $11.50 | $11.50 | 57,600 | — | — |
| 2021-02-26 | $11.87 | $11.87 | 8,800 | — | — |
| 2021-02-25 | $11.51 | $11.51 | 19,600 | — | — |
| 2021-02-24 | $12.24 | $12.24 | 28,500 | — | — |
| 2021-02-23 | $12.21 | $12.21 | 8,800 | — | — |
| 2021-02-22 | $13.09 | $13.09 | 16,700 | — | — |
| 2021-02-19 | $12.55 | $12.55 | 10,300 | — | — |
| 2021-02-18 | $12.51 | $12.51 | 19,000 | — | — |
| 2021-02-17 | $12.34 | $12.34 | 10,400 | — | — |
| 2021-02-16 | $12.77 | $12.77 | 32,800 | — | — |
| 2021-02-12 | $12.20 | $12.20 | 4,700 | — | — |
| 2021-02-11 | $12.22 | $12.22 | 36,500 | — | — |
| 2021-02-10 | $11.98 | $11.98 | 29,500 | — | — |
| 2021-02-09 | $11.42 | $11.42 | 9,900 | — | — |
| 2021-02-08 | $11.35 | $11.35 | 46,500 | — | — |
| 2021-02-05 | $11.15 | $11.15 | 30,000 | — | — |
| 2021-02-04 | $11.40 | $11.40 | 7,000 | — | — |
| 2021-02-03 | $11.54 | $11.54 | 2,200 | — | — |
| 2021-02-02 | $11.43 | $11.43 | 52,500 | — | — |
| 2021-02-01 | $11.63 | $11.63 | 4,700 | — | — |
| 2021-01-29 | $11.33 | $11.33 | 3,300 | — | — |
| 2021-01-28 | $11.23 | $11.23 | 2,500 | — | — |
| 2021-01-27 | $11.21 | $11.21 | 91,600 | — | — |
| 2021-01-26 | $11.41 | $11.41 | 26,700 | — | — |
| 2021-01-25 | $11.48 | $11.48 | 19,100 | — | — |
| 2021-01-22 | $11.40 | $11.40 | 35,100 | — | — |
| 2021-01-21 | $11.40 | $11.40 | 19,800 | — | — |
| 2021-01-20 | $11.40 | $11.40 | 17,000 | — | — |
| 2021-01-19 | $11.46 | $11.46 | 15,400 | — | — |
| 2021-01-15 | $11.82 | $11.82 | 8,600 | — | — |
| 2021-01-14 | $11.77 | $11.77 | 11,500 | — | — |
| 2021-01-13 | $11.80 | $11.80 | 18,000 | — | — |
| 2021-01-12 | $12.00 | $12.00 | 91,000 | — | — |
| 2021-01-11 | $12.10 | $12.10 | 29,000 | — | — |
| 2021-01-08 | $12.20 | $12.20 | 2,700 | — | — |
| 2021-01-07 | $12.88 | $12.88 | 60,200 | — | — |
| 2021-01-06 | $11.50 | $11.50 | 8,900 | — | — |
| 2021-01-05 | $11.28 | $11.28 | 6,100 | — | — |
| 2021-01-04 | $11.37 | $11.37 | 39,600 | — | — |